Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.04 | 92.02 | 89.85 | 89.86 | 8,288,441 | -0.80(-0.88%) |
Mar 30, 2022 | 93.38 | 94.54 | 90.32 | 90.66 | 12,124,463 | -2.87(-3.07%) |
Mar 29, 2022 | 90.93 | 93.89 | 90.74 | 93.53 | 13,389,683 | +3.84(+4.28%) |
Mar 28, 2022 | 89.51 | 91.21 | 87.76 | 89.69 | 10,344,037 | +0.09(+0.10%) |
Mar 25, 2022 | 91.75 | 91.80 | 89.33 | 89.60 | 8,679,853 | -2.15(-2.34%) |
Mar 24, 2022 | 90.49 | 91.92 | 88.99 | 91.75 | 9,740,437 | +1.91(+2.13%) |
Mar 23, 2022 | 91.34 | 93.07 | 89.84 | 89.84 | 10,565,350 | -2.35(-2.55%) |
Mar 22, 2022 | 89.18 | 92.46 | 88.85 | 92.19 | 10,095,817 | +3.19(+3.58%) |
Mar 21, 2022 | 91.67 | 91.83 | 88.44 | 89.00 | 12,889,058 | -3.14(-3.41%) |
Mar 18, 2022 | 89.30 | 92.76 | 89.04 | 92.14 | 14,494,088 | +2.60(+2.90%) |
Mar 17, 2022 | 85.71 | 89.69 | 85.09 | 89.54 | 11,199,193 | +3.37(+3.91%) |
Mar 16, 2022 | 83.56 | 86.27 | 82.35 | 86.17 | 11,807,929 | +3.93(+4.78%) |
Mar 15, 2022 | 81.35 | 82.39 | 80.50 | 82.24 | 11,275,074 | +1.19(+1.47%) |
Mar 14, 2022 | 84.65 | 85.27 | 80.32 | 81.05 | 17,169,228 | -3.54(-4.18%) |
Mar 11, 2022 | 88.46 | 89.01 | 84.46 | 84.59 | 10,775,981 | -3.37(-3.83%) |
Mar 10, 2022 | 87.29 | 87.96 | 9,797,291 | -0.46(-0.52%) | ||
Mar 09, 2022 | 85.98 | 88.92 | 85.74 | 88.42 | 12,570,406 | +4.12(+4.89%) |
Mar 08, 2022 | 83.48 | 87.03 | 81.92 | 84.30 | 14,783,041 | +0.56(+0.67%) |
Mar 07, 2022 | 83.84 | 85.47 | 83.40 | 83.74 | 13,242,997 | -0.14(-0.17%) |
Mar 04, 2022 | 85.62 | 87.15 | 83.56 | 83.88 | 14,860,265 | -2.75(-3.17%) |
Mar 03, 2022 | 89.70 | 89.95 | 85.76 | 86.63 | 13,345,429 | -2.67(-2.99%) |
Mar 02, 2022 | 89.19 | 90.15 | 88.04 | 89.30 | 8,617,336 | +0.23(+0.26%) |
Mar 01, 2022 | 89.74 | 91.34 | 88.33 | 89.07 | 13,445,641 | -0.74(-0.82%) |
Feb 28, 2022 | 88.79 | 91.32 | 88.38 | 89.81 | 14,053,276 | +0.03(+0.03%) |
Feb 25, 2022 | 89.04 | 89.78 | 87.88 | 89.78 | 13,230,896 | +0.80(+0.90%) |
Feb 24, 2022 | 81.69 | 89.15 | 81.69 | 88.98 | 21,648,664 | +3.90(+4.58%) |
Feb 23, 2022 | 88.84 | 89.28 | 84.98 | 85.08 | 13,701,988 | -3.58(-4.04%) |
Feb 22, 2022 | 88.20 | 90.66 | 87.94 | 88.66 | 12,689,030 | -0.71(-0.79%) |
Feb 18, 2022 | 89.37 | 0 | -1.22(-1.35%) | |||
Feb 17, 2022 | 93.56 | 94.02 | 90.19 | 90.59 | 12,282,656 | -4.04(-4.27%) |
Feb 16, 2022 | 94.61 | 95.29 | 93.00 | 94.63 | 12,206,897 | -0.99(-1.04%) |
Feb 15, 2022 | 93.30 | 95.95 | 93.18 | 95.62 | 11,221,791 | +3.83(+4.17%) |
Feb 14, 2022 | 93.33 | 94.07 | 91.44 | 91.79 | 12,482,230 | -1.54(-1.65%) |
Feb 11, 2022 | 94.78 | 96.81 | 92.34 | 93.33 | 18,385,486 | -1.01(-1.07%) |
Feb 10, 2022 | 94.87 | 99.14 | 93.09 | 94.34 | 21,093,512 | -2.90(-2.98%) |
Feb 09, 2022 | 94.06 | 97.43 | 93.96 | 97.24 | 16,581,530 | +4.32(+4.65%) |
Feb 08, 2022 | 92.96 | 93.42 | 90.85 | 92.92 | 11,723,557 | -0.31(-0.33%) |
Feb 07, 2022 | 90.81 | 94.16 | 90.81 | 93.23 | 14,331,890 | +2.46(+2.71%) |
Feb 04, 2022 | 89.10 | 91.63 | 88.41 | 90.77 | 11,090,303 | +1.35(+1.51%) |
Feb 03, 2022 | 90.23 | 89.15 | 89.42 | 13,112,121 | -2.41(-2.62%) | |
Feb 02, 2022 | 94.89 | 94.97 | 91.35 | 91.83 | 11,723,920 | -3.09(-3.25%) |
Feb 01, 2022 | 94.00 | 95.58 | 91.86 | 94.92 | 13,145,637 | +1.51(+1.62%) |
Jan 31, 2022 | 88.82 | 93.59 | 93.41 | 12,778,888 | +4.85(+5.48%) | |
Jan 28, 2022 | 85.54 | 88.72 | 83.87 | 88.56 | 15,050,241 | +3.07(+3.59%) |
Jan 27, 2022 | 90.87 | 91.65 | 85.38 | 85.49 | 15,287,123 | -4.08(-4.55%) |
Jan 26, 2022 | 92.80 | 95.60 | 89.23 | 89.57 | 19,173,392 | -1.79(-1.96%) |
Jan 25, 2022 | 90.68 | 92.67 | 88.87 | 91.36 | 18,756,062 | -0.73(-0.79%) |
Jan 24, 2022 | 87.98 | 92.58 | 85.29 | 92.09 | 24,127,950 | +2.08(+2.31%) |
Jan 21, 2022 | 91.17 | 93.24 | 89.85 | 90.01 | 21,251,314 | -1.94(-2.11%) |
Jan 20, 2022 | 94.65 | 96.91 | 91.64 | 91.95 | 15,839,374 | -1.53(-1.64%) |
Jan 19, 2022 | 95.01 | 96.96 | 93.35 | 93.48 | 16,450,656 | -1.02(-1.08%) |
Jan 18, 2022 | 98.78 | 98.95 | 94.19 | 94.50 | 19,904,898 | -5.97(-5.94%) |
Jan 14, 2022 | 100.47 | 0 | +2.39(+2.44%) | |||
Jan 13, 2022 | 100.67 | 101.68 | 97.72 | 98.08 | 14,514,570 | -2.50(-2.49%) |
Jan 12, 2022 | 104.37 | 104.68 | 100.45 | 100.58 | 11,987,277 | -3.29(-3.17%) |
Jan 11, 2022 | 102.87 | 105.03 | 101.62 | 103.87 | 12,050,414 | +0.75(+0.73%) |
Jan 10, 2022 | 102.01 | 103.18 | 100.03 | 103.12 | 19,254,608 | +0.15(+0.15%) |
Jan 07, 2022 | 105.16 | 107.38 | 102.76 | 102.97 | 11,710,692 | -2.21(-2.10%) |
Jan 06, 2022 | 105.44 | 107.16 | 102.44 | 105.18 | 11,809,886 | -0.03(-0.03%) |
Jan 05, 2022 | 111.13 | 112.27 | 105.06 | 105.21 | 17,293,020 | -6.13(-5.50%) |
Jan 04, 2022 | 115.11 | 115.62 | 110.22 | 111.34 | 12,519,309 | -4.08(-3.53%) |